KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.40	0.42	0.40	0.42	0.42	2.94%	1,034,160
Sep 2, 2025	0.41	0.41	0.40	0.41	0.41	0.74%	273,872
Sep 1, 2025	0.39	0.42	0.39	0.41	0.41	3.85%	1,014,476
Aug 31, 2025	0.40	0.40	0.39	0.39	0.39	-	242,064
Aug 28, 2025	0.38	0.39	0.38	0.39	0.39	2.90%	809,219
Aug 27, 2025	0.37	0.38	0.37	0.38	0.38	5.28%	1,757,610
Aug 26, 2025	0.37	0.37	0.36	0.36	0.36	-2.17%	389,955
Aug 25, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	244,759
Aug 24, 2025	0.37	0.37	0.37	0.37	0.37	1.10%	708,969
Aug 21, 2025	0.37	0.37	0.36	0.37	0.37	0.55%	508,107
Aug 20, 2025	0.36	0.37	0.36	0.36	0.36	1.68%	1,962,831
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	1,822,219
Aug 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	3,527,715
Aug 17, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	1,879,992
Aug 14, 2025	0.35	0.35	0.35	0.35	0.35	-0.85%	1,661,141
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	2,111,572
Aug 12, 2025	0.35	0.36	0.35	0.35	0.35	-0.57%	3,691,162
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	4,829,668
Aug 10, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	5,451,739
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	2.07%	5,600,551
Aug 6, 2025	0.34	0.34	0.34	0.34	0.34	0.90%	1,559,140
Aug 5, 2025	0.33	0.34	0.33	0.34	0.34	0.30%	3,928,037
Aug 4, 2025	0.33	0.34	0.33	0.33	0.33	-	295,746
Aug 3, 2025	0.33	0.34	0.33	0.33	0.33	-0.60%	502,235
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-2.33%	153,007
Jul 30, 2025	0.34	0.35	0.34	0.34	0.34	2.08%	147,805
Jul 29, 2025	0.34	0.34	0.33	0.34	0.34	-0.88%	59,432
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	29,722
Jul 27, 2025	0.34	0.34	0.34	0.34	0.34	-	169,894
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-	60,412
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-	103,935
Jul 22, 2025	0.34	0.35	0.33	0.34	0.34	-0.58%	600,751
Jul 21, 2025	0.35	0.35	0.34	0.34	0.34	-0.29%	601,687
Jul 20, 2025	0.36	0.36	0.34	0.34	0.34	-2.82%	599,275
Jul 17, 2025	0.36	0.36	0.34	0.35	0.35	0.57%	377,636
Jul 16, 2025	0.35	0.37	0.34	0.35	0.35	0.57%	1,138,230
Jul 15, 2025	0.36	0.38	0.34	0.35	0.35	2.67%	5,377,258
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	-0.53%	277,523
Jul 13, 2025	0.34	0.35	0.34	0.34	0.34	-	1,442,562
Jul 10, 2025	0.35	0.35	0.34	0.34	0.34	-0.26%	22,537
Jul 9, 2025	0.34	0.35	0.34	0.34	0.34	0.26%	108,695
Jul 8, 2025	0.34	0.35	0.34	0.34	0.34	-0.52%	180,647
Jul 7, 2025	0.35	0.35	0.34	0.34	0.34	-0.81%	354,487
Jul 6, 2025	0.35	0.35	0.34	0.35	0.34	0.52%	328,169
Jul 3, 2025	0.34	0.35	0.34	0.35	0.34	-	169,907
Jul 2, 2025	0.34	0.35	0.34	0.35	0.34	0.55%	2,295,064
Jul 1, 2025	0.34	0.34	0.34	0.34	0.34	0.79%	36,338
Jun 30, 2025	0.34	0.35	0.34	0.34	0.34	-	1,651,637
Jun 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.33%	255,145
Jun 25, 2025	0.35	0.35	0.34	0.35	0.34	0.29%	133,144